Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zynga Inc Cl A (NQ: ZNGA )

8.180 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 7.570 7.740 7.510 7.540 18,946,592 -0.04(-0.53%)
Apr 29, 2020 7.560 7.640 7.400 7.580 17,907,624 +0.09(+1.20%)
Apr 28, 2020 7.810 7.820 7.410 7.490 21,261,260 -0.25(-3.23%)
Apr 27, 2020 7.750 7.850 7.640 7.740 17,796,820 +0.12(+1.57%)
Apr 24, 2020 7.590 7.620 7.480 7.620 11,461,700 +0.17(+2.28%)
Apr 23, 2020 7.500 7.540 7.380 7.450 12,335,499 -0.03(-0.40%)
Apr 22, 2020 7.470 7.540 7.270 7.480 14,426,921 -0.03(-0.40%)
Apr 21, 2020 7.660 7.710 7.390 7.510 18,621,984 -0.13(-1.70%)
Apr 20, 2020 7.720 7.800 7.640 7.640 13,572,302 -0.09(-1.16%)
Apr 17, 2020 7.750 7.750 7.520 7.730 27,163,600 -0.02(-0.26%)
Apr 16, 2020 7.580 7.800 7.510 7.750 22,581,220 +0.30(+4.03%)
Apr 15, 2020 7.140 7.500 7.100 7.450 18,577,296 +0.23(+3.19%)
Apr 14, 2020 7.170 7.370 7.120 7.220 15,188,380 +0.17(+2.41%)
Apr 13, 2020 6.920 7.090 6.840 7.050 13,790,773 +0.14(+2.03%)
Apr 09, 2020 6.800 6.920 6.660 6.910 24,780,400 +0.13(+1.92%)
Apr 08, 2020 6.620 6.930 6.510 6.780 30,722,966 +0.22(+3.35%)
Apr 07, 2020 6.890 6.920 6.500 6.560 33,105,668 -0.25(-3.67%)
Apr 06, 2020 6.800 6.880 6.600 6.810 25,742,652 +0.17(+2.56%)
Apr 03, 2020 6.680 6.750 6.580 6.640 17,779,700 -0.04(-0.60%)
Apr 02, 2020 6.710 6.790 6.550 6.680 24,290,888 -0.08(-1.18%)
Apr 01, 2020 6.700 7.000 6.660 6.760 12,251,848 -0.09(-1.31%)
Mar 31, 2020 6.840 7.040 6.760 6.850 16,350,336 -0.01(-0.15%)
Mar 30, 2020 6.900 6.930 6.710 6.860 18,204,768 +0.16(+2.39%)
Mar 27, 2020 6.720 6.860 6.580 6.700 20,058,700 -0.04(-0.59%)
Mar 26, 2020 6.330 6.780 6.300 6.740 24,761,312 +0.53(+8.53%)
Mar 25, 2020 6.400 6.490 6.150 6.210 15,975,925 -0.17(-2.66%)
Mar 24, 2020 6.480 6.780 6.210 6.380 22,406,212 +0.12(+1.92%)
Mar 23, 2020 6.050 6.390 5.960 6.260 22,029,320 +0.32(+5.39%)
Mar 20, 2020 6.420 6.680 5.910 5.940 26,987,900 -0.42(-6.60%)
Mar 19, 2020 6.200 6.650 6.110 6.360 23,770,322 +0.16(+2.58%)
Mar 18, 2020 5.850 6.380 5.760 6.200 27,355,506 +0.13(+2.14%)
Mar 17, 2020 6.100 6.550 5.650 6.070 24,904,644 -0.03(-0.49%)
Mar 16, 2020 6.030 6.640 5.820 6.100 24,883,540 -0.45(-6.87%)
Mar 13, 2020 6.490 6.570 6.180 6.550 19,343,200 +0.66(+11.21%)
Mar 12, 2020 6.240 6.390 5.890 5.890 22,438,216 -0.80(-11.96%)
Mar 11, 2020 6.690 6.770 6.530 6.690 24,400,798 -0.14(-2.05%)
Mar 10, 2020 6.780 6.850 6.430 6.830 16,800,950 +0.30(+4.59%)
Mar 09, 2020 6.570 6.800 6.480 6.530 23,808,504 -0.53(-7.51%)
Mar 06, 2020 7.070 7.210 6.850 7.060 23,107,100 -0.17(-2.35%)
Mar 05, 2020 7.100 7.420 7.070 7.230 26,560,832 +0.00(+0.00%)
Mar 04, 2020 7.010 7.250 6.930 7.230 18,807,876 +0.35(+5.09%)
Mar 03, 2020 7.070 7.070 6.820 6.880 22,757,278 -0.09(-1.29%)
Mar 02, 2020 6.840 6.990 6.720 6.970 19,372,640 +0.26(+3.87%)
Feb 28, 2020 6.570 6.820 6.490 6.710 25,462,600 -0.04(-0.59%)
Feb 27, 2020 6.750 6.970 6.670 6.750 20,066,030 -0.13(-1.89%)
Feb 26, 2020 7.020 7.100 6.850 6.880 16,525,222 -0.11(-1.57%)
Feb 25, 2020 7.100 7.200 6.940 6.990 25,018,004 -0.03(-0.43%)
Feb 24, 2020 6.820 7.110 6.750 7.020 24,746,148 -0.11(-1.54%)
Feb 21, 2020 7.130 7.170 7.060 7.130 14,497,300 -0.05(-0.70%)
Feb 20, 2020 7.100 7.290 7.100 7.180 16,617,036 +0.09(+1.27%)
Feb 19, 2020 7.100 7.220 7.080 7.090 15,484,092 +0.00(+0.00%)
Feb 18, 2020 6.900 7.095 6.890 7.090 21,907,626 +0.16(+2.31%)
Feb 14, 2020 6.950 7.035 6.873 6.930 17,105,800 +0.01(+0.14%)
Feb 13, 2020 6.730 6.980 6.710 6.920 21,063,106 +0.17(+2.52%)
Feb 12, 2020 6.770 6.840 6.730 6.750 12,836,145 +0.01(+0.15%)
Feb 11, 2020 6.800 6.840 6.710 6.740 16,649,770 -0.05(-0.74%)
Feb 10, 2020 6.640 6.800 6.600 6.790 26,748,144 +0.14(+2.11%)
Feb 07, 2020 6.640 6.930 6.620 6.650 29,492,500 -0.06(-0.89%)
Feb 06, 2020 6.410 6.880 6.370 6.710 72,156,160 +0.78(+13.15%)
Feb 05, 2020 6.110 6.230 5.890 5.930 46,591,532 -0.15(-2.47%)
Feb 04, 2020 6.040 6.100 5.890 6.080 28,857,300 +0.12(+2.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.